時価総額 $2.18T
-0.19%
ボリューム24h $46.18B
-11.59%
BTC % 58.7323%
0.3%
ETH % 9.18815%
-0.46%
硬貨
34.665
取引所
204
ライブ
Ada (ADA) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
Ada (ADA) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 881 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.00009889 | $0.00009888 | $0.00010485 | $0.00010385 | $53,153 | - |
| May-22 2026 | $0.00010486 | $0.00010288 | $0.00010489 | $0.00010391 | $55,844 | - |
| May-21 2026 | $0.00010192 | $0.00010192 | $0.00011164 | $0.00011074 | $52,109 | - |
| May-20 2026 | $0.00011168 | $0.00010959 | $0.00011267 | $0.00010981 | $54,602 | - |
| May-19 2026 | $0.00010982 | $0.00010982 | $0.00012181 | $0.00012084 | $43,757 | - |
| May-18 2026 | $0.00012281 | $0.00012181 | $0.00012589 | $0.00012589 | $57,008 | - |
| May-17 2026 | $0.0001249 | $0.00012489 | $0.00012693 | $0.00012592 | $51,424 | - |
| May-16 2026 | $0.00012493 | $0.00012493 | $0.00013194 | $0.0001289 | $50,255 | - |
| May-15 2026 | $0.0001309 | $0.0001289 | $0.00013683 | $0.00013485 | $55,192 | - |
| May-14 2026 | $0.00013486 | $0.00013385 | $0.00013688 | $0.00013588 | $53,157 | - |
| May-13 2026 | $0.00013587 | $0.00013387 | $0.0001369 | $0.00013494 | $56,452 | - |
| May-12 2026 | $0.00013396 | $0.00013392 | $0.00013816 | $0.00013718 | $52,269 | - |
| May-11 2026 | $0.00013819 | $0.00013621 | $0.000139 | $0.00013718 | $54,197 | - |
| May-10 2026 | $0.00013718 | $0.00013263 | $0.00015676 | $0.00013441 | $51,812 | - |
| May-09 2026 | $0.00013543 | $0.00013209 | $0.00013543 | $0.00013484 | $59,723 | - |